Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Co-Diagnostics Inc (NQ: CODX )

1.140 -0.010 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.300 1.320 1.220 1.280 490,824 -0.03(-2.29%)
Jul 30, 2019 1.380 1.380 1.260 1.310 663,125 +0.00(+0.00%)
Jul 29, 2019 1.320 1.390 1.300 1.310 428,389 -0.02(-1.50%)
Jul 26, 2019 1.300 1.390 1.220 1.330 519,700 +0.02(+1.53%)
Jul 25, 2019 1.340 1.470 1.290 1.310 886,818 -0.04(-2.96%)
Jul 24, 2019 1.200 1.360 1.200 1.350 881,145 +0.14(+11.57%)
Jul 23, 2019 1.150 1.220 1.130 1.210 510,064 +0.05(+4.31%)
Jul 22, 2019 1.100 1.280 1.090 1.160 1,888,600 +0.04(+3.57%)
Jul 19, 2019 1.140 1.140 1.010 1.120 1,466,800 -0.03(-2.61%)
Jul 18, 2019 1.880 2.000 1.110 1.150 26,877,348 +0.25(+28.49%)
Jul 17, 2019 0.9445 0.9445 0.8800 0.8950 222,983 -0.04(-3.76%)
Jul 16, 2019 0.8700 0.9500 0.8500 0.9300 439,053 +0.06(+6.96%)
Jul 15, 2019 0.9000 0.9600 0.8501 0.8695 619,964 -0.07(-7.01%)
Jul 12, 2019 1.060 1.100 0.9000 0.9350 1,625,900 -0.16(-14.22%)
Jul 11, 2019 1.450 1.780 1.040 1.090 31,352,366 +0.22(+25.07%)
Jul 10, 2019 0.8419 0.8900 0.8401 0.8715 55,347 +0.03(+3.79%)
Jul 09, 2019 0.8500 0.8500 0.8100 0.8397 38,752 -0.00(-0.04%)
Jul 08, 2019 0.8200 0.8600 0.8000 0.8400 27,556 +0.01(+1.20%)
Jul 05, 2019 0.8600 0.8650 0.8100 0.8300 32,700 -0.04(-4.06%)
Jul 03, 2019 0.8500 0.8800 0.8300 0.8651 168,400 +0.04(+4.86%)
Jul 02, 2019 0.8500 0.8799 0.8200 0.8250 158,902 +0.01(+1.85%)
Jul 01, 2019 0.8400 0.8400 0.7900 0.8100 69,324 +0.01(+0.75%)
Jun 28, 2019 0.8284 0.8500 0.7920 0.8040 101,800 +0.00(+0.50%)
Jun 27, 2019 0.7800 0.8200 0.7700 0.8000 57,004 +0.03(+4.56%)
Jun 26, 2019 0.7900 0.7900 0.7400 0.7651 42,759 +0.02(+2.01%)
Jun 25, 2019 0.7500 0.8000 0.7300 0.7500 84,530 +0.04(+5.34%)
Jun 24, 2019 0.7600 0.7600 0.7113 0.7120 87,798 -0.04(-5.32%)
Jun 21, 2019 0.7990 0.7990 0.7501 0.7520 31,300 -0.04(-4.70%)
Jun 20, 2019 0.7749 0.8210 0.7700 0.7891 27,478 +0.01(+1.83%)
Jun 19, 2019 0.7351 0.8500 0.7351 0.7749 70,628 +0.03(+4.70%)
Jun 18, 2019 0.7820 0.7944 0.7401 0.7401 186,313 -0.05(-6.55%)
Jun 17, 2019 0.7910 0.8305 0.7810 0.7920 27,240 -0.02(-2.17%)
Jun 14, 2019 0.8000 0.8284 0.7910 0.8096 32,600 -0.01(-0.93%)
Jun 13, 2019 0.8100 0.8457 0.7903 0.8172 90,577 -0.00(-0.34%)
Jun 12, 2019 0.9000 0.9000 0.8200 0.8200 41,860 -0.02(-2.38%)
Jun 11, 2019 0.8500 0.9000 0.8000 0.8400 81,741 +0.01(+1.20%)
Jun 10, 2019 0.9000 0.9000 0.7800 0.8300 138,606 -0.04(-4.49%)
Jun 07, 2019 0.7700 0.9000 0.7200 0.8690 170,600 +0.10(+12.86%)
Jun 06, 2019 0.7700 0.8500 0.7500 0.7700 117,457 +0.00(+0.00%)
Jun 05, 2019 0.8300 0.8300 0.6900 0.7700 214,712 -0.02(-2.53%)
Jun 04, 2019 0.8100 0.8100 0.7900 0.7900 203,619 -0.02(-1.86%)
Jun 03, 2019 0.8500 0.8500 0.7900 0.8050 129,497 +0.00(+0.50%)
May 31, 2019 0.8200 0.8399 0.8000 0.8010 75,000 -0.02(-2.32%)
May 30, 2019 0.8490 0.8536 0.8200 0.8200 89,347 -0.01(-1.20%)
May 29, 2019 0.8500 0.9200 0.8200 0.8300 592,406 +0.01(+1.22%)
May 28, 2019 0.8300 0.8700 0.8000 0.8200 299,154 -0.02(-1.81%)
May 24, 2019 0.8700 0.8999 0.8300 0.8351 180,300 -0.02(-2.90%)
May 23, 2019 0.9900 0.9900 0.7800 0.8600 943,887 -0.13(-13.13%)
May 22, 2019 1.130 1.200 0.9400 0.9900 4,948,237 +0.08(+8.79%)
May 21, 2019 0.9600 0.9700 0.8900 0.9100 77,466 +0.04(+4.72%)
May 20, 2019 0.8900 0.9000 0.8690 0.8690 61,484 -0.03(-3.35%)
May 17, 2019 0.9201 0.9653 0.8222 0.8991 272,100 -0.04(-4.35%)
May 16, 2019 0.9600 0.9700 0.9200 0.9400 102,690 -0.02(-2.08%)
May 15, 2019 0.9700 0.9710 0.9100 0.9600 418,501 -0.13(-11.93%)
May 14, 2019 1.020 1.160 1.020 1.090 613,055 +0.05(+4.81%)
May 13, 2019 1.090 1.090 1.010 1.040 184,493 -0.06(-5.22%)
May 10, 2019 1.100 1.150 1.020 1.097 396,000 -0.05(-4.58%)
May 09, 2019 1.030 1.180 0.9800 1.150 714,261 +0.14(+13.86%)
May 08, 2019 1.000 1.050 0.9900 1.010 122,552 +0.03(+3.38%)
May 07, 2019 0.9600 1.000 0.9600 0.9770 52,358 -0.00(-0.31%)
May 06, 2019 0.9800 1.020 0.9800 0.9800 19,656 -0.00(-0.05%)
May 03, 2019 0.9600 1.001 0.9600 0.9805 86,600 -0.00(-0.15%)
May 02, 2019 0.9600 1.010 0.9600 0.9820 70,993 -0.02(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.